Kruk SA (KRU) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2019-01-31 | 165,00 | 164,60 | 167,80 | 167,60 | 25.184 | +1,58% |
| 2019-01-30 | 165,70 | 162,10 | 165,70 | 165,00 | 25.251 | +1,04% |
| 2019-01-28 | 163,20 | 160,60 | 165,80 | 163,30 | 44.967 | +1,05% |
| 2019-01-25 | 169,90 | 161,20 | 169,90 | 161,60 | 140.126 | -4,72% |
| 2019-01-24 | 174,50 | 167,40 | 177,80 | 169,60 | 75.557 | -2,25% |
| 2019-01-23 | 175,10 | 170,00 | 175,40 | 173,50 | 57.981 | -1,36% |
| 2019-01-22 | 178,00 | 175,90 | 181,80 | 175,90 | 32.492 | -1,68% |
| 2019-01-21 | 181,50 | 178,00 | 182,30 | 178,90 | 15.315 | -0,78% |
| 2019-01-18 | 182,20 | 178,80 | 183,90 | 180,30 | 42.962 | +0,61% |
| 2019-01-16 | 176,10 | 174,50 | 182,40 | 179,20 | 45.676 | +1,93% |
| 2019-01-15 | 177,50 | 174,20 | 177,50 | 175,80 | 36.916 | -0,96% |
| 2019-01-14 | 177,00 | 171,10 | 177,50 | 177,50 | 26.076 | +0,28% |
| 2019-01-11 | 172,30 | 172,30 | 179,00 | 177,00 | 61.194 | +3,51% |
| 2019-01-09 | 165,00 | 164,90 | 171,40 | 171,00 | 37.484 | +3,95% |
| 2019-01-08 | 166,00 | 162,30 | 167,70 | 164,50 | 22.125 | -0,66% |
| 2019-01-07 | 160,10 | 160,10 | 166,50 | 165,60 | 46.076 | +4,09% |
| 2019-01-03 | 156,90 | 154,40 | 160,60 | 159,10 | 45.945 | +1,66% |
| 2019-01-02 | 156,80 | 153,00 | 162,20 | 156,50 | 39.234 | -0,13% |
| 2018-12-28 | 157,00 | 154,90 | 158,90 | 156,70 | 31.174 | +1,36% |
| 2018-12-27 | 161,60 | 153,30 | 162,60 | 154,60 | 55.626 | -3,38% |
